PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia · Delayed Price · Currency is IDR 1,170.00
+25.00 (2.18%)
Jun 22, 2026, 9:05 AM WIB
IDX:MEDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | - | - | 8,613,000 |
| Jun 18, 2026 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.69% | 46,324,400 |
| Jun 17, 2026 | 1,180.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | - | 68,944,800 |
| Jun 15, 2026 | 1,215.00 | 1,240.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.07% | 159,109,500 |
| Jun 12, 2026 | 1,185.00 | 1,265.00 | 1,185.00 | 1,225.00 | 1,192.75 | 0.82% | 96,851,900 |
| Jun 11, 2026 | 1,210.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,183.01 | 1.67% | 120,309,800 |
| Jun 10, 2026 | 1,220.00 | 1,240.00 | 1,180.00 | 1,195.00 | 1,163.54 | -2.05% | 71,604,600 |
| Jun 9, 2026 | 1,170.00 | 1,225.00 | 1,155.00 | 1,220.00 | 1,187.88 | 4.27% | 70,272,600 |
| Jun 8, 2026 | 1,180.00 | 1,210.00 | 1,120.00 | 1,170.00 | 1,139.20 | -2.90% | 45,939,100 |
| Jun 5, 2026 | 1,260.00 | 1,260.00 | 1,155.00 | 1,205.00 | 1,173.27 | -5.12% | 79,272,100 |
| Jun 4, 2026 | 1,275.00 | 1,275.00 | 1,190.00 | 1,270.00 | 1,236.56 | -0.39% | 52,957,100 |
| Jun 3, 2026 | 1,305.00 | 1,355.00 | 1,210.00 | 1,275.00 | 1,241.43 | -2.30% | 116,543,300 |
| Jun 2, 2026 | 1,235.00 | 1,340.00 | 1,230.00 | 1,305.00 | 1,270.64 | 8.30% | 77,699,700 |
| May 29, 2026 | 1,240.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,173.27 | -3.98% | 93,324,700 |
| May 26, 2026 | 1,275.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,221.96 | -1.18% | 42,055,900 |
| May 25, 2026 | 1,335.00 | 1,335.00 | 1,240.00 | 1,270.00 | 1,236.56 | -5.22% | 82,959,500 |
| May 22, 2026 | 1,210.00 | 1,360.00 | 1,185.00 | 1,340.00 | 1,304.72 | 1.52% | 90,321,000 |
| May 21, 2026 | 1,550.00 | 1,550.00 | 1,320.00 | 1,320.00 | 1,285.25 | -14.84% | 128,999,100 |
| May 20, 2026 | 1,470.00 | 1,570.00 | 1,430.00 | 1,550.00 | 1,509.19 | 5.44% | 69,385,900 |
| May 19, 2026 | 1,600.00 | 1,610.00 | 1,460.00 | 1,470.00 | 1,431.30 | -8.70% | 106,807,600 |
| May 18, 2026 | 1,580.00 | 1,610.00 | 1,550.00 | 1,610.00 | 1,567.61 | 2.55% | 57,623,300 |
| May 13, 2026 | 1,580.00 | 1,600.00 | 1,545.00 | 1,570.00 | 1,528.66 | -1.26% | 34,052,100 |
| May 12, 2026 | 1,565.00 | 1,595.00 | 1,535.00 | 1,590.00 | 1,548.14 | 1.92% | 51,365,600 |
| May 11, 2026 | 1,610.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,518.93 | -2.50% | 71,074,100 |
| May 8, 2026 | 1,595.00 | 1,640.00 | 1,575.00 | 1,600.00 | 1,557.87 | 0.95% | 80,441,400 |
| May 7, 2026 | 1,670.00 | 1,680.00 | 1,570.00 | 1,585.00 | 1,543.27 | -7.85% | 154,317,500 |
| May 6, 2026 | 1,720.00 | 1,760.00 | 1,695.00 | 1,720.00 | 1,674.72 | -0.86% | 45,714,000 |
| May 5, 2026 | 1,760.00 | 1,770.00 | 1,715.00 | 1,735.00 | 1,689.32 | -0.86% | 74,300,900 |
| May 4, 2026 | 1,765.00 | 1,775.00 | 1,730.00 | 1,750.00 | 1,703.93 | - | 35,133,200 |
| Apr 30, 2026 | 1,820.00 | 1,830.00 | 1,740.00 | 1,750.00 | 1,703.93 | -2.78% | 81,489,900 |
| Apr 29, 2026 | 1,720.00 | 1,805.00 | 1,715.00 | 1,800.00 | 1,752.61 | 4.35% | 112,920,100 |
| Apr 28, 2026 | 1,735.00 | 1,755.00 | 1,705.00 | 1,725.00 | 1,679.58 | -0.86% | 48,217,700 |
| Apr 27, 2026 | 1,725.00 | 1,755.00 | 1,675.00 | 1,740.00 | 1,694.19 | 0.87% | 62,727,400 |
| Apr 24, 2026 | 1,805.00 | 1,810.00 | 1,700.00 | 1,725.00 | 1,679.58 | -4.17% | 119,248,300 |
| Apr 23, 2026 | 1,710.00 | 1,800.00 | 1,710.00 | 1,800.00 | 1,752.61 | 5.88% | 184,050,400 |
| Apr 22, 2026 | 1,730.00 | 1,750.00 | 1,675.00 | 1,700.00 | 1,655.24 | -1.45% | 94,576,100 |
| Apr 21, 2026 | 1,710.00 | 1,725.00 | 1,670.00 | 1,725.00 | 1,679.58 | 1.47% | 59,721,600 |
| Apr 20, 2026 | 1,705.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,655.24 | - | 60,718,900 |
| Apr 17, 2026 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,655.24 | -0.58% | 26,922,100 |
| Apr 16, 2026 | 1,685.00 | 1,715.00 | 1,670.00 | 1,710.00 | 1,664.98 | 1.48% | 77,452,200 |
| Apr 15, 2026 | 1,680.00 | 1,730.00 | 1,675.00 | 1,685.00 | 1,640.64 | - | 114,179,900 |
| Apr 14, 2026 | 1,645.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,640.64 | 2.12% | 104,603,400 |
| Apr 13, 2026 | 1,600.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,606.56 | 6.11% | 185,611,700 |
| Apr 10, 2026 | 1,555.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,514.06 | 0.32% | 77,335,300 |
| Apr 9, 2026 | 1,580.00 | 1,615.00 | 1,545.00 | 1,550.00 | 1,509.19 | -0.32% | 129,946,100 |
| Apr 8, 2026 | 1,570.00 | 1,570.00 | 1,475.00 | 1,555.00 | 1,514.06 | -4.60% | 259,045,700 |
| Apr 7, 2026 | 1,600.00 | 1,660.00 | 1,600.00 | 1,630.00 | 1,587.09 | 1.87% | 84,690,100 |
| Apr 6, 2026 | 1,625.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,557.87 | -0.31% | 104,755,400 |
| Apr 2, 2026 | 1,710.00 | 1,735.00 | 1,605.00 | 1,605.00 | 1,562.74 | -4.75% | 174,610,000 |
| Apr 1, 2026 | 1,805.00 | 1,820.00 | 1,670.00 | 1,685.00 | 1,640.64 | -7.67% | 217,662,300 |